| 2026 |
| 03/06 | 262 | 264 | 254 | 260 | -0.76% | 40,200 | 23億2099万 | -6.81% |
| 03/05 | 252 | 272 | 252 | 262 | +5.65% | 104,500 | 23億3884万 | -6.43% |
| 03/04 | 265 | 265 | 248 | 248 | -7.46% | 48,100 | 22億1387万 | -11.43% |
| 03/03 | 276 | 276 | 268 | 268 | -3.6% | 24,100 | 23億9240万 | -4.63% |
| 03/02 | （IR情報）16:30 当社株式の所属業種変更に関するお知らせ |
| 03/02 | 275 | 279 | 275 | 278 | +0.72% | 14,600 | 24億8167万 | -1.07% |
| 02/27 | 274 | 278 | 274 | 276 | +1.47% | 9,900 | 24億6382万 | -1.78% |
| 02/26 | 268 | 272 | 268 | 272 | +1.87% | 8,500 | 24億2811万 | -3.2% |
| 02/26 | （空売り報告）Nomura International plc 44,900株（0.5%）新規 |
| 02/25 | 268 | 274 | 265 | 267 | -1.11% | 18,500 | 23億8348万 | -4.98% |
| 02/24 | 286 | 288 | 270 | 270 | -5.59% | 35,900 | 24億1026万 | -3.91% |
| 02/20 | 294 | 295 | 286 | 286 | -2.72% | 16,400 | 25億5309万 | +1.78% |
| 02/19 | 299 | 300 | 292 | 294 | -1.01% | 17,000 | 26億2450万 | +4.63% |
| 02/18 | 305 | 306 | 293 | 297 | +1.02% | 51,700 | 26億5128万 | +6.45% |
| 02/17 | 288 | 305 | 287 | 294 | +2.44% | 99,600 | 26億2450万 | +5.76% |
| 02/16 | 285 | 295 | 285 | 287 | +1.06% | 17,200 | 25億6201万 | +3.24% |
| 02/13 | 286 | 286 | 282 | 284 | -0.35% | 9,000 | 25億3523万 | +2.53% |
| 02/12 | 285 | 289 | 285 | 285 | -0.35% | 11,800 | 25億4416万 | +2.89% |
| 02/10 | 289 | 291 | 281 | 286 | -0.35% | 29,000 | 25億5309万 | +3.62% |
| 02/09 | 289 | 292 | 287 | 287 | +0.35% | 24,800 | 25億6201万 | +4.36% |
| 02/06 | 282 | 305 | 282 | 286 | +1.42% | 143,600 | 25億5309万 | +4.38% |
| 02/05 | 286 | 288 | 281 | 282 | -2.08% | 14,500 | 25億1738万 | +3.68% |
| 02/04 | 288 | 289 | 283 | 288 | -0.35% | 14,600 | 25億7094万 | +6.27% |
| 02/03 | 289 | 289 | 280 | 289 | +0.35% | 21,800 | 25億7987万 | +7.04% |
| 02/02 | 275 | 288 | 275 | 288 | +4.35% | 25,300 | 25億7094万 | +7.46% |
| 01/30 | 276 | 279 | 275 | 276 | +0.36% | 15,200 | 24億6382万 | +3.37% |
| 01/29 | 274 | 276 | 273 | 275 | +0.73% | 5,900 | 24億5489万 | +3.38% |
| 01/28 | 274 | 277 | 273 | 273 | -0.36% | 6,600 | 24億3704万 | +3.02% |
| 01/27 | 272 | 274 | 271 | 274 | +0.74% | 8,100 | 24億4596万 | +3.79% |
| 01/26 | 277 | 277 | 269 | 272 | +0.37% | 10,700 | 24億2811万 | +3.03% |
| 01/23 | 270 | 275 | 270 | 271 | +1.12% | 15,000 | 24億1918万 | +3.04% |
| 01/22 | 270 | 273 | 268 | 268 | -0.74% | 9,500 | 23億9240万 | +1.9% |
| 01/21 | 271 | 273 | 269 | 270 | -1.46% | 16,100 | 24億1026万 | +2.66% |
| 01/20 | 276 | 276 | 274 | 274 | 0% | 5,900 | 24億4596万 | +4.58% |
| 01/19 | 274 | 274 | 271 | 274 | +0.74% | 9,200 | 24億4596万 | +4.58% |
| 01/16 | 267 | 274 | 266 | 272 | +1.87% | 23,600 | 24億2811万 | +4.21% |
| 01/15 | 260 | 269 | 260 | 267 | -0.37% | 22,800 | 23億8348万 | +2.3% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 270 | 271 | 264 | 268 | -1.11% | 23,800 | 23億9240万 | +2.68% |
| 01/13 | 274 | 277 | 271 | 271 | -0.73% | 11,600 | 24億1918万 | +3.83% |
| 01/09 | 273 | 282 | 273 | 273 | -0.36% | 31,200 | 24億3704万 | +4.6% |
| 01/08 | 276 | 278 | 273 | 274 | +1.11% | 20,000 | 24億4596万 | +4.98% |
| 01/07 | 267 | 273 | 267 | 271 | +1.5% | 21,400 | 24億1918万 | +3.83% |
| 01/06 | 264 | 270 | 261 | 267 | +3.09% | 53,800 | 23億8348万 | +2.3% |
| 01/05 | 257 | 261 | 256 | 259 | 0% | 7,700 | 23億1206万 | -0.77% |
| 2025 |
| 12/30 | 256 | 259 | 256 | 259 | +1.17% | 4,600 | 23億1206万 | -1.15% |
| 12/29 | 255 | 258 | 254 | 256 | +1.99% | 10,000 | 22億8528万 | -2.29% |
| 12/26 | 254 | 255 | 251 | 251 | -0.79% | 12,700 | 22億4065万 | -4.2% |
| 12/25 | 254 | 256 | 252 | 253 | -1.17% | 13,900 | 22億5850万 | -3.8% |
| 12/24 | 255 | 263 | 251 | 256 | +1.59% | 101,800 | 22億8528万 | -2.66% |
| 12/23 | 255 | 255 | 252 | 252 | +0.4% | 12,300 | 22億4957万 | -4.55% |
| 12/22 | 253 | 253 | 251 | 251 | +0.4% | 9,900 | 22億4065万 | -5.28% |
| 12/19 | （IR情報）17:00 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 12/19 | 251 | 254 | 250 | 250 | -1.19% | 25,200 | 22億3172万 | -6.37% |
| 12/18 | 256 | 256 | 251 | 253 | -1.56% | 22,300 | 22億5850万 | -5.6% |
| 12/17 | 260 | 262 | 257 | 257 | -1.15% | 10,200 | 22億9421万 | -4.46% |
| 12/16 | 262 | 264 | 257 | 260 | -0.76% | 40,300 | 23億2099万 | -4.06% |
| 12/15 | 272 | 275 | 260 | 262 | -1.87% | 86,100 | 23億3884万 | -3.68% |
| 12/12 | 260 | 309 | 258 | 267 | +2.69% | 674,200 | 23億8348万 | -2.2% |
| 12/11 | 260 | 263 | 260 | 260 | 0% | 11,500 | 23億2099万 | -5.11% |
| 12/10 | 261 | 263 | 259 | 260 | -0.38% | 8,700 | 23億2099万 | -5.45% |
| 12/09 | 266 | 268 | 259 | 261 | -1.88% | 11,800 | 23億2991万 | -5.43% |
| 12/08 | 266 | 269 | 265 | 266 | 0% | 3,100 | 23億7455万 | -3.97% |
| 12/05 | 267 | 267 | 266 | 266 | -0.75% | 1,800 | 23億7455万 | -4.32% |
| 12/04 | 272 | 276 | 267 | 268 | -1.47% | 10,200 | 23億9240万 | -3.94% |
| 12/03 | 270 | 274 | 269 | 272 | 0% | 4,600 | 24億2811万 | -2.86% |
| 12/02 | 273 | 274 | 272 | 272 | 0% | 2,800 | 24億2811万 | -3.2% |
| 12/01 | 271 | 274 | 271 | 272 | -1.45% | 5,400 | 24億2811万 | -3.89% |
| 11/28 | 269 | 280 | 269 | 276 | +2.22% | 10,100 | 24億6382万 | -2.82% |
| 11/27 | 272 | 272 | 268 | 270 | -0.74% | 5,600 | 24億1026万 | -5.26% |
| 11/26 | 262 | 287 | 262 | 272 | +2.64% | 32,400 | 24億2811万 | -4.9% |
| 11/25 | 268 | 271 | 265 | 265 | +0.76% | 9,800 | 23億6562万 | -7.67% |
| 11/21 | （IR情報）13:00 札幌証券取引所本則市場への重複上場のお知らせ |
| 11/21 | 259 | 263 | 255 | 263 | +0.38% | 16,400 | 23億4777万 | -8.68% |
| 11/20 | 265 | 273 | 262 | 262 | -1.87% | 16,100 | 23億3884万 | -9.66% |
| 11/19 | 264 | 270 | 264 | 267 | -1.84% | 25,100 | 23億8348万 | -8.25% |
| 11/18 | 282 | 283 | 272 | 272 | -4.23% | 19,500 | 24億2811万 | -7.17% |
| 11/17 | 287 | 287 | 282 | 284 | -0.7% | 14,500 | 25億3523万 | -3.4% |
| 11/14 | 287 | 287 | 286 | 286 | -0.69% | 2,900 | 25億5309万 | -3.38% |
| 11/13 | 287 | 288 | 285 | 288 | +0.35% | 7,100 | 25億7094万 | -3.03% |
| 11/12 | 287 | 289 | 287 | 287 | 0% | 4,200 | 25億6201万 | -3.69% |
| 11/11 | 287 | 288 | 287 | 287 | -0.35% | 12,700 | 25億6201万 | -3.69% |
| 11/10 | 288 | 289 | 287 | 288 | 0% | 5,200 | 25億7094万 | -3.68% |
| 11/07 | 288 | 289 | 288 | 288 | 0% | 5,000 | 25億7094万 | -4% |
| 11/06 | 290 | 290 | 288 | 288 | -0.35% | 4,200 | 25億7094万 | -4.32% |
| 11/05 | 290 | 293 | 288 | 289 | -0.69% | 9,300 | 25億7987万 | -4.3% |
| 11/04 | （IR情報）16:00 札幌証券取引所本則市場への重複上場承認に関するお知らせ |
| 11/04 | 288 | 293 | 288 | 291 | +0.69% | 13,300 | 25億9772万 | -3.96% |
| 10/31 | 290 | 293 | 289 | 289 | -0.34% | 23,600 | 25億7987万 | -5.25% |
| 10/30 | 293 | 294 | 290 | 290 | -1.02% | 21,500 | 25億8879万 | -5.23% |
| 10/29 | 296 | 297 | 293 | 293 | -1.68% | 22,300 | 26億1558万 | -4.56% |
| 10/28 | 299 | 301 | 296 | 298 | -0.33% | 8,400 | 26億6021万 | -3.25% |
| 10/27 | 301 | 302 | 299 | 299 | 0% | 5,900 | 26億6914万 | -3.24% |
| 10/24 | 298 | 301 | 298 | 299 | -0.33% | 14,900 | 26億6914万 | -3.55% |
| 10/23 | 299 | 301 | 299 | 300 | 0% | 3,400 | 26億7806万 | -3.54% |
| 10/22 | 297 | 300 | 297 | 300 | 0% | 5,600 | 26億7806万 | -3.85% |
| 10/21 | 292 | 300 | 291 | 300 | 0% | 18,800 | 26億7806万 | -4.15% |
| 10/20 | 301 | 301 | 300 | 300 | -0.33% | 6,100 | 26億7806万 | -4.46% |
| 10/17 | 303 | 304 | 300 | 301 | +0.67% | 8,600 | 26億8699万 | -4.44% |
| 10/16 | 300 | 301 | 298 | 299 | -0.33% | 16,500 | 26億6914万 | -5.38% |
| 10/15 | 304 | 304 | 299 | 300 | -0.66% | 13,300 | 26億7806万 | -5.36% |
| 10/14 | 301 | 305 | 297 | 302 | -4.43% | 46,600 | 26億9592万 | -5.03% |
| 10/10 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/10 | 312 | 316 | 310 | 316 | +0.96% | 20,200 | 28億2089万 | -0.94% |
| 10/09 | 313 | 315 | 312 | 313 | -0.32% | 9,600 | 27億9411万 | -1.88% |
| 10/08 | 310 | 316 | 309 | 314 | +1.29% | 12,000 | 28億304万 | -1.57% |
| 10/07 | 308 | 317 | 305 | 310 | +0.65% | 30,200 | 27億6733万 | -3.13% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
